CellSource Co., Ltd. 4880
TSE · Japan · Health Technology
¥314.00-6.00 (-1.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥314.00 | -1.88% | ¥315.00 | ¥318.00 | ¥310.00 | 71.90K |
| 2026-10-01 | ¥320.00 | +1.27% | ¥314.00 | ¥321.00 | ¥314.00 | 39.00K |
| 2026-09-30 | ¥316.00 | +1.28% | ¥312.00 | ¥321.00 | ¥310.00 | 70.40K |
| 2026-09-29 | ¥312.00 | -2.50% | ¥321.00 | ¥321.00 | ¥311.00 | 107.50K |
| 2026-09-28 | ¥320.00 | -1.54% | ¥326.00 | ¥327.00 | ¥316.00 | 78.90K |
| 2026-09-25 | ¥325.00 | +0.93% | ¥336.00 | ¥338.00 | ¥322.00 | 61.20K |
| 2026-09-24 | ¥322.00 | -0.31% | ¥324.00 | ¥333.00 | ¥322.00 | 74.80K |
| 2026-09-18 | ¥323.00 | -2.42% | ¥327.00 | ¥330.00 | ¥316.00 | 72.30K |
| 2026-09-17 | ¥331.00 | -0.30% | ¥332.00 | ¥335.00 | ¥329.00 | 39.50K |
| 2026-09-16 | ¥332.00 | +1.84% | ¥322.00 | ¥334.00 | ¥322.00 | 70.70K |
| 2026-09-15 | ¥326.00 | +0.62% | ¥320.00 | ¥327.00 | ¥320.00 | 34.00K |
| 2026-09-14 | ¥324.00 | +1.89% | ¥316.00 | ¥324.00 | ¥316.00 | 39.50K |
| 2026-09-11 | ¥318.00 | -1.85% | ¥320.00 | ¥330.00 | ¥314.00 | 119.70K |
| 2026-09-10 | ¥324.00 | -1.52% | ¥323.00 | ¥327.00 | ¥321.00 | 81.60K |
| 2026-09-09 | ¥329.00 | -1.50% | ¥356.00 | ¥366.00 | ¥323.00 | 469.20K |
| 2026-09-08 | ¥334.00 | -2.62% | ¥342.00 | ¥350.00 | ¥333.00 | 93.60K |
| 2026-09-07 | ¥343.00 | -0.87% | ¥348.00 | ¥348.00 | ¥340.00 | 27.40K |
| 2026-09-04 | ¥346.00 | +1.47% | ¥340.00 | ¥349.00 | ¥338.00 | 26.10K |
| 2026-09-03 | ¥341.00 | -0.58% | ¥342.00 | ¥346.00 | ¥340.00 | 15.40K |
| 2026-09-02 | ¥343.00 | -4.46% | ¥360.00 | ¥360.00 | ¥343.00 | 38.70K |
| 2026-09-01 | ¥359.00 | +0.56% | ¥360.00 | ¥360.00 | ¥348.00 | 51.80K |
| 2026-08-31 | ¥357.00 | +4.08% | ¥343.00 | ¥357.00 | ¥343.00 | 42.10K |
| 2026-08-28 | ¥343.00 | 0.00% | ¥342.00 | ¥351.00 | ¥342.00 | 52.20K |
| 2026-08-27 | ¥343.00 | -3.65% | ¥351.00 | ¥352.00 | ¥343.00 | 34.30K |
| 2026-08-26 | ¥356.00 | +2.59% | ¥341.00 | ¥356.00 | ¥341.00 | 41.60K |
| 2026-08-25 | ¥347.00 | +2.97% | ¥338.00 | ¥348.00 | ¥335.00 | 32.50K |
| 2026-08-24 | ¥337.00 | -5.34% | ¥355.00 | ¥355.00 | ¥337.00 | 59.50K |
| 2026-08-21 | ¥356.00 | +1.42% | ¥352.00 | ¥356.00 | ¥342.00 | 30.60K |
| 2026-08-20 | ¥351.00 | +3.54% | ¥333.00 | ¥351.00 | ¥332.00 | 37.20K |
| 2026-08-19 | ¥339.00 | -2.59% | ¥346.00 | ¥346.00 | ¥339.00 | 27.50K |
| 2026-08-18 | ¥348.00 | -2.52% | ¥357.00 | ¥357.00 | ¥343.00 | 45.60K |
| 2026-08-17 | ¥357.00 | +2.59% | ¥348.00 | ¥357.00 | ¥342.00 | 80.60K |
| 2026-08-14 | ¥348.00 | +1.46% | ¥337.00 | ¥348.00 | ¥335.00 | 36.80K |
| 2026-08-13 | ¥343.00 | +3.63% | ¥326.00 | ¥343.00 | ¥324.00 | 39.90K |
| 2026-08-12 | ¥331.00 | +0.30% | ¥324.00 | ¥331.00 | ¥318.00 | 21.30K |
| 2026-08-10 | ¥330.00 | +3.13% | ¥316.00 | ¥330.00 | ¥315.00 | 24.00K |
| 2026-08-07 | ¥320.00 | +2.24% | ¥311.00 | ¥321.00 | ¥311.00 | 27.30K |
| 2026-08-06 | ¥313.00 | +1.62% | ¥308.00 | ¥321.00 | ¥308.00 | 25.40K |
| 2026-08-05 | ¥308.00 | +0.33% | ¥308.00 | ¥313.00 | ¥308.00 | 21.90K |
| 2026-08-04 | ¥307.00 | -0.97% | ¥311.00 | ¥315.00 | ¥307.00 | 18.80K |
| 2026-08-03 | ¥310.00 | -3.73% | ¥317.00 | ¥319.00 | ¥310.00 | 55.60K |
| 2026-07-31 | ¥322.00 | -2.42% | ¥334.00 | ¥335.00 | ¥315.00 | 50.70K |
| 2026-07-30 | ¥330.00 | +5.10% | ¥308.00 | ¥334.00 | ¥307.00 | 101.80K |
| 2026-07-29 | ¥314.00 | 0.00% | ¥310.00 | ¥315.00 | ¥309.00 | 46.50K |
| 2026-07-28 | ¥314.00 | -2.18% | ¥315.00 | ¥321.00 | ¥311.00 | 27.00K |
| 2026-07-27 | ¥321.00 | +2.23% | ¥313.00 | ¥322.00 | ¥313.00 | 25.40K |
| 2026-07-24 | ¥314.00 | -3.09% | ¥323.00 | ¥324.00 | ¥314.00 | 44.70K |
| 2026-07-23 | ¥324.00 | -1.52% | ¥329.00 | ¥330.00 | ¥323.00 | 21.60K |
| 2026-07-22 | ¥329.00 | -1.20% | ¥334.00 | ¥336.00 | ¥329.00 | 25.40K |
| 2026-07-21 | ¥333.00 | -2.63% | ¥341.00 | ¥342.00 | ¥333.00 | 25.90K |
| 2026-07-17 | ¥342.00 | -0.29% | ¥341.00 | ¥344.00 | ¥336.00 | 42.20K |
| 2026-07-16 | ¥343.00 | -0.58% | ¥342.00 | ¥349.00 | ¥340.00 | 27.00K |
| 2026-07-15 | ¥345.00 | -1.15% | ¥350.00 | ¥352.00 | ¥341.00 | 23.10K |
| 2026-07-14 | ¥349.00 | +0.29% | ¥347.00 | ¥358.00 | ¥345.00 | 54.80K |
| 2026-07-13 | ¥348.00 | +0.29% | ¥345.00 | ¥358.00 | ¥336.00 | 85.80K |
| 2026-07-10 | ¥347.00 | +8.78% | ¥318.00 | ¥348.00 | ¥318.00 | 93.30K |
| 2026-07-09 | ¥319.00 | -2.15% | ¥325.00 | ¥329.00 | ¥319.00 | 49.70K |
| 2026-07-08 | ¥326.00 | -0.91% | ¥326.00 | ¥335.00 | ¥320.00 | 124.40K |
| 2026-07-07 | ¥329.00 | -1.79% | ¥339.00 | ¥339.00 | ¥327.00 | 37.30K |
| 2026-07-06 | ¥335.00 | +3.08% | ¥325.00 | ¥336.00 | ¥325.00 | 66.50K |
| 2026-07-03 | ¥325.00 | -1.52% | ¥330.00 | ¥332.00 | ¥325.00 | 41.00K |
| 2026-07-02 | ¥330.00 | +6.45% | ¥313.00 | ¥330.00 | ¥312.00 | 67.20K |
| 2026-07-01 | ¥310.00 | -0.64% | ¥310.00 | ¥322.00 | ¥310.00 | 50.60K |
| 2026-06-30 | ¥312.00 | -1.89% | ¥319.00 | ¥319.00 | ¥309.00 | 34.90K |
| 2026-06-29 | ¥318.00 | +3.58% | ¥305.00 | ¥318.00 | ¥303.00 | 74.70K |
| 2026-06-26 | ¥307.00 | +0.99% | ¥299.00 | ¥307.00 | ¥299.00 | 29.00K |
| 2026-06-25 | ¥304.00 | +1.33% | ¥300.00 | ¥305.00 | ¥296.00 | 53.30K |
| 2026-06-24 | ¥300.00 | +1.35% | ¥296.00 | ¥310.00 | ¥296.00 | 42.80K |
| 2026-06-23 | ¥296.00 | -4.21% | ¥308.00 | ¥308.00 | ¥296.00 | 57.00K |
| 2026-06-22 | ¥309.00 | -1.59% | ¥314.00 | ¥319.00 | ¥309.00 | 47.90K |
| 2026-06-19 | ¥314.00 | +0.32% | ¥314.00 | ¥314.00 | ¥301.00 | 85.10K |
| 2026-06-18 | ¥313.00 | +3.30% | ¥316.00 | ¥322.00 | ¥306.00 | 97.40K |
| 2026-06-17 | ¥303.00 | +1.68% | ¥296.00 | ¥308.00 | ¥296.00 | 59.30K |
| 2026-06-16 | ¥298.00 | +0.68% | ¥302.00 | ¥302.00 | ¥295.00 | 35.80K |
| 2026-06-15 | ¥296.00 | -1.66% | ¥302.00 | ¥307.00 | ¥295.00 | 45.20K |
| 2026-06-12 | ¥301.00 | +1.35% | ¥297.00 | ¥302.00 | ¥294.00 | 109.10K |
| 2026-06-11 | ¥297.00 | -5.71% | ¥321.00 | ¥321.00 | ¥295.00 | 173.30K |
| 2026-06-10 | ¥315.00 | -0.63% | ¥317.00 | ¥320.00 | ¥309.00 | 87.10K |
| 2026-06-09 | ¥317.00 | -1.86% | ¥321.00 | ¥326.00 | ¥316.00 | 42.10K |
| 2026-06-08 | ¥323.00 | -5.00% | ¥326.00 | ¥330.00 | ¥319.00 | 50.30K |
| 2026-06-05 | ¥340.00 | +3.66% | ¥326.00 | ¥341.00 | ¥324.00 | 79.40K |
| 2026-06-04 | ¥328.00 | -0.30% | ¥330.00 | ¥335.00 | ¥323.00 | 42.20K |
| 2026-06-03 | ¥329.00 | +3.13% | ¥319.00 | ¥329.00 | ¥313.00 | 75.30K |
| 2026-06-02 | ¥319.00 | -0.93% | ¥318.00 | ¥319.00 | ¥308.00 | 142.20K |
| 2026-06-01 | ¥322.00 | -7.47% | ¥345.00 | ¥348.00 | ¥320.00 | 152.20K |
| 2026-05-29 | ¥348.00 | +1.16% | ¥350.00 | ¥353.00 | ¥346.00 | 57.20K |
| 2026-05-28 | ¥344.00 | -1.99% | ¥350.00 | ¥352.00 | ¥343.00 | 66.20K |
| 2026-05-27 | ¥351.00 | +2.33% | ¥343.00 | ¥351.00 | ¥343.00 | 43.60K |
| 2026-05-26 | ¥343.00 | -0.87% | ¥346.00 | ¥348.00 | ¥342.00 | 42.20K |
| 2026-05-25 | ¥346.00 | -5.72% | ¥361.00 | ¥361.00 | ¥344.00 | 65.30K |